$49.76 -0.04 (%) Reed Elsevier Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENL historical data

Date Open High Low Close Volume
3/31/201549.5449.9349.4349.8061,485
3/31/2015114.05114.05114.05114.05200
3/30/201550.4250.7650.3850.6756,208
3/30/2015117.45117.45116.47116.47424
3/27/201549.9650.2749.9650.1958,154
3/27/2015112.00112.00112.00112.00562
3/26/201549.9350.3049.6250.1262,560
3/26/2015109.40110.00109.40110.00571
3/25/201551.2551.2550.4750.5291,010
3/25/2015110.82110.82110.04110.04436
3/24/201551.3251.8151.2451.47100,799
3/24/2015108.51108.51108.51108.5146
3/23/201550.4650.9350.4550.8270,756
3/23/2015116.00116.68113.20116.681,155
3/20/201550.5751.0350.3850.65493,221
3/20/2015115.64116.60115.64116.24780
3/19/201549.9350.1949.8350.16295,324
3/19/2015113.25113.25113.25113.2543
3/18/201549.2750.8649.2650.83271,356
3/18/2015115.35115.64115.35115.64325
3/17/201549.1549.2048.8949.05209,114
3/17/2015113.13115.00110.42115.001,551
3/16/201549.0149.7448.9949.69117,387
3/16/2015112.00113.89111.91113.89873
3/13/201548.5548.7148.1748.4062,980
3/13/2015112.92112.92112.92112.92336
3/12/201548.7248.9648.6448.8943,761
3/12/2015112.79116.00110.44116.00920
3/11/201548.5948.6948.3348.3939,268
3/11/2015115.00115.00113.77113.77531
3/10/201548.8348.9248.5348.67210,207
3/10/2015110.00110.00110.00110.00101
3/9/201549.4349.5349.1349.4848,025
3/9/2015112.14112.14112.14112.14166
3/6/201549.3649.6649.2049.3657,286
3/6/2015109.45109.45108.97109.172,100
3/5/201549.9250.0849.8549.9268,469
3/5/2015109.50109.50108.02108.02345
3/4/201549.6250.0649.3850.06102,098
3/4/2015106.00106.00106.00106.00200
3/3/201549.9750.1249.4149.7061,043
3/3/2015107.91107.91107.91107.91200
3/2/201550.0350.6050.0150.5788,614
3/2/2015108.99110.05108.98108.98706
2/27/201549.2549.8349.2049.58394,846
2/27/2015106.63106.63106.63106.63112
2/26/201550.1750.1949.6649.75348,429
2/26/2015106.70106.89106.70106.712,500
2/25/201551.2251.5651.1351.52448,903
2/25/2015106.00106.50106.00106.003,039
2/24/201551.1151.4851.0951.4131,149
2/24/2015106.15106.15106.15106.15100
2/23/201551.3451.5851.2051.4548,168
2/23/2015107.82107.82107.49107.49457
2/20/201550.6051.4050.5251.2730,229
2/20/2015109.30109.30107.82107.82283
2/19/201551.1951.2750.7250.7639,365
2/19/2015107.50107.50106.35106.35400
2/18/201550.5650.7850.1050.6630,150
2/18/2015105.16105.26105.16105.26321
2/17/201550.0250.3849.9150.3045,726
2/17/2015105.00105.08105.00105.07958
2/13/201550.6450.7350.2950.4659,425
2/13/2015103.00103.00103.00103.000
2/12/201551.2251.2750.6351.1250,261
2/12/2015103.00103.00103.00103.00341
2/11/201550.3151.0850.3150.9353,305
2/11/2015103.00103.00103.00103.00136
2/10/201550.1050.5649.8750.48132,702
2/10/2015100.00100.00100.00100.00101
2/9/201548.8749.3448.7949.2035,913
2/9/201597.0597.0597.0597.05200
2/6/201549.7449.9549.5949.7668,184
2/6/201597.88100.0097.88100.001,005
2/5/201550.1150.7350.0150.7281,812
2/5/201598.0098.0098.0098.00229
2/4/201549.9250.5249.7850.2085,213
2/4/201598.3698.3698.3698.36245
2/3/201549.5350.1349.4450.0551,729
2/3/201598.0098.0098.0098.00100
2/2/201548.8949.2648.5349.2455,662
2/2/2015100.72100.72100.00100.00228
1/30/201549.4649.6848.7848.7846,164
1/30/2015103.56103.56102.35102.35602
1/29/201549.0949.2448.8249.2145,072
1/29/2015104.00104.00104.00104.00237
1/28/201548.6648.7547.9948.0970,846
1/28/2015102.50104.00102.47104.00433
1/27/201548.9249.3448.6849.1355,072
1/27/201597.2897.2897.2897.280
1/26/201548.8149.4548.7049.2840,234
1/26/201590.0099.1590.0099.15589
1/23/201548.4048.8548.3548.5745,142
1/23/201599.3399.3399.3399.330
1/22/201547.8448.4347.8148.3465,592
1/22/2015100.50102.4298.8799.33706
1/21/201547.8348.1747.6848.1541,487
1/21/201597.18100.0097.1898.3212,423
1/20/201547.7147.8347.4947.7638,334
1/20/201597.5097.5095.7495.74474
  • Showing 1-100 of 1,530 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center